Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	2.850	2.860	2.740	2.820	264,695	+0.01(+0.36%)
Mar 31, 2026	2.750	2.905	2.740	2.810	252,869	+0.11(+4.07%)
Mar 30, 2026	2.600	2.725	2.600	2.700	180,001	+0.10(+3.85%)
Mar 27, 2026	2.700	2.770	2.540	2.600	153,429	-0.10(-3.70%)
Mar 26, 2026	2.690	2.790	2.610	2.700	171,984	+0.03(+1.12%)
Mar 25, 2026	2.750	2.810	2.530	2.670	225,621	-0.03(-1.11%)
Mar 24, 2026	2.610	2.720	2.610	2.700	222,498	+0.01(+0.37%)
Mar 23, 2026	2.440	2.690	2.440	2.690	217,586	+0.24(+9.80%)
Mar 20, 2026	2.510	2.578	2.430	2.450	314,830	-0.04(-1.61%)
Mar 19, 2026	2.510	2.560	2.410	2.490	233,216	-0.08(-3.11%)
Mar 18, 2026	2.510	2.690	2.486	2.570	265,923	+0.08(+3.21%)
Mar 17, 2026	2.530	2.660	2.490	2.490	348,747	+0.03(+1.22%)
Mar 16, 2026	2.220	2.485	2.202	2.460	406,445	+0.24(+10.81%)
Mar 13, 2026	2.380	2.440	2.220	2.220	130,286	-0.18(-7.50%)
Mar 12, 2026	2.420	2.500	2.370	2.400	188,420	-0.05(-2.04%)
Mar 11, 2026	2.450	2.630	2.450	2.450	167,102	+0.01(+0.41%)
Mar 10, 2026	2.500	2.600	2.440	2.440	218,202	-0.09(-3.56%)
Mar 09, 2026	2.580	2.645	2.460	2.530	269,079	-0.15(-5.60%)
Mar 06, 2026	2.630	2.830	2.630	2.680	389,391	+0.07(+2.68%)
Mar 05, 2026	2.440	2.650	2.420	2.610	317,964	+0.16(+6.53%)
Mar 04, 2026	2.610	2.620	2.420	2.450	175,138	-0.14(-5.41%)
Mar 03, 2026	2.680	2.710	2.540	2.590	476,521	-0.14(-5.13%)
Mar 02, 2026	2.430	2.960	2.420	2.730	924,829	+0.24(+9.64%)
Feb 27, 2026	2.460	2.550	2.420	2.490	258,004	+0.02(+0.81%)
Feb 26, 2026	2.500	2.580	2.370	2.470	226,455	+0.03(+1.23%)
Feb 25, 2026	2.440	2.490	2.390	2.440	132,304	+0.04(+1.67%)
Feb 24, 2026	2.400	2.560	2.362	2.400	202,200	+0.00(+0.00%)
Feb 23, 2026	2.560	2.880	2.380	2.400	864,705	-0.10(-4.00%)
Feb 20, 2026	2.670	2.750	2.490	2.500	282,400	-0.22(-8.09%)
Feb 19, 2026	2.840	2.840	2.600	2.720	388,620	-0.15(-5.23%)
Feb 18, 2026	2.850	3.060	2.810	2.870	708,165	+0.04(+1.41%)
Feb 17, 2026	2.450	2.927	2.450	2.830	1,022,801	+0.43(+17.92%)
Feb 13, 2026	2.280	2.460	2.274	2.400	270,051	+0.08(+3.45%)
Feb 12, 2026	2.440	2.468	2.260	2.320	489,187	-0.08(-3.33%)
Feb 11, 2026	2.810	2.825	2.330	2.400	610,451	-0.40(-14.29%)
Feb 10, 2026	2.590	2.960	2.590	2.800	1,211,307	+0.19(+7.28%)
Feb 09, 2026	2.000	2.690	2.000	2.610	2,227,232	+0.62(+31.16%)
Feb 06, 2026	1.880	2.090	1.800	1.990	991,227	+0.07(+3.65%)
Feb 05, 2026	2.170	2.200	1.810	1.920	8,473,950	+0.26(+15.66%)
Feb 04, 2026	1.690	1.790	1.625	1.660	6,588,749	-0.03(-1.78%)
Feb 03, 2026	1.770	1.785	1.690	1.690	193,345	-0.08(-4.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

DHI Group, Inc. Common Stock (NY:DHX)

Historical Prices

Information